Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.240 | 7.290 | 6.900 | 6.990 | 6.990 | 66,242,022 |
| 2024-01-19 | 7.330 | 7.350 | 7.230 | 7.270 | 7.270 | 41,410,631 |
| 2024-01-18 | 7.290 | 7.390 | 7.130 | 7.360 | 7.360 | 73,918,244 |
| 2024-01-17 | 7.420 | 7.480 | 7.340 | 7.340 | 7.340 | 41,260,039 |
| 2024-01-16 | 7.390 | 7.480 | 7.340 | 7.460 | 7.460 | 48,282,272 |
| 2024-01-15 | 7.390 | 7.470 | 7.360 | 7.410 | 7.410 | 34,770,575 |
| 2024-01-12 | 7.510 | 7.550 | 7.410 | 7.410 | 7.410 | 48,494,788 |
| 2024-01-11 | 7.460 | 7.630 | 7.410 | 7.560 | 7.560 | 62,037,482 |
| 2024-01-10 | 7.560 | 7.570 | 7.450 | 7.450 | 7.450 | 41,061,915 |
| 2024-01-09 | 7.570 | 7.640 | 7.470 | 7.550 | 7.550 | 50,599,615 |
| 2024-01-08 | 7.600 | 7.640 | 7.440 | 7.550 | 7.550 | 60,601,992 |
| 2024-01-05 | 7.750 | 7.820 | 7.650 | 7.690 | 7.690 | 53,273,994 |
| 2024-01-04 | 7.800 | 7.820 | 7.710 | 7.750 | 7.750 | 46,074,458 |
| 2024-01-03 | 7.860 | 7.900 | 7.770 | 7.850 | 7.850 | 54,050,868 |
| 2024-01-02 | 8.020 | 8.040 | 7.860 | 7.870 | 7.870 | 61,826,730 |
| 2023-12-29 | 7.910 | 8.080 | 7.880 | 8.060 | 8.060 | 92,217,582 |
| 2023-12-28 | 7.720 | 8.020 | 7.700 | 7.930 | 7.930 | 98,593,759 |
| 2023-12-27 | 7.670 | 7.880 | 7.640 | 7.770 | 7.770 | 85,842,167 |
| 2023-12-26 | 7.820 | 7.840 | 7.620 | 7.670 | 7.670 | 80,409,287 |
| 2023-12-25 | 7.850 | 7.910 | 7.700 | 7.820 | 7.820 | 79,650,670 |
| 2023-12-22 | 7.940 | 8.070 | 7.890 | 7.970 | 7.970 | 96,953,628 |
| 2023-12-21 | 7.900 | 8.080 | 7.820 | 7.970 | 7.970 | 150,627,596 |
| 2023-12-20 | 8.900 | 8.900 | 8.190 | 8.190 | 8.190 | 221,588,696 |
| 2023-12-19 | 9.000 | 9.280 | 8.850 | 9.100 | 9.100 | 199,572,071 |
| 2023-12-18 | 8.930 | 9.340 | 8.860 | 9.280 | 9.280 | 209,452,549 |
| 2023-12-15 | 8.890 | 8.950 | 8.740 | 8.870 | 8.870 | 87,953,182 |
| 2023-12-14 | 8.860 | 9.010 | 8.810 | 8.830 | 8.830 | 125,547,650 |
| 2023-12-13 | 8.850 | 8.880 | 8.760 | 8.770 | 8.770 | 84,112,976 |
| 2023-12-12 | 8.920 | 8.990 | 8.860 | 8.890 | 8.890 | 96,218,540 |
| 2023-12-11 | 8.940 | 9.080 | 8.780 | 9.000 | 9.000 | 161,355,600 |
| 2023-12-08 | 8.940 | 8.980 | 8.720 | 8.870 | 8.870 | 132,828,579 |
| 2023-12-07 | 8.790 | 9.130 | 8.720 | 9.030 | 9.030 | 235,056,519 |
| 2023-12-06 | 8.640 | 8.940 | 8.600 | 8.750 | 8.750 | 116,930,693 |
| 2023-12-05 | 8.730 | 8.940 | 8.700 | 8.740 | 8.740 | 154,814,301 |
| 2023-12-04 | 8.770 | 8.940 | 8.760 | 8.780 | 8.780 | 111,957,747 |
| 2023-12-01 | 8.650 | 8.920 | 8.620 | 8.810 | 8.810 | 170,053,233 |
| 2023-11-30 | 8.510 | 8.760 | 8.510 | 8.680 | 8.680 | 170,033,151 |
| 2023-11-29 | 8.620 | 8.690 | 8.530 | 8.540 | 8.540 | 109,735,134 |
| 2023-11-28 | 8.690 | 8.780 | 8.570 | 8.630 | 8.630 | 126,549,448 |
| 2023-11-27 | 8.820 | 8.920 | 8.630 | 8.670 | 8.670 | 208,170,669 |
| 2023-11-24 | 9.410 | 9.410 | 9.030 | 9.030 | 9.030 | 236,196,933 |
| 2023-11-23 | 9.460 | 9.590 | 9.280 | 9.450 | 9.450 | 235,874,255 |
| 2023-11-22 | 9.250 | 9.620 | 9.250 | 9.600 | 9.600 | 306,096,131 |
| 2023-11-21 | 9.760 | 10.100 | 9.330 | 9.350 | 9.350 | 361,588,230 |
| 2023-11-20 | 9.780 | 9.780 | 9.470 | 9.760 | 9.760 | 343,110,126 |
| 2023-11-17 | 9.520 | 10.200 | 9.500 | 10.050 | 10.050 | 506,974,098 |
| 2023-11-16 | 9.400 | 9.850 | 9.300 | 9.530 | 9.530 | 446,916,093 |
| 2023-11-15 | 9.350 | 9.450 | 9.150 | 9.290 | 9.290 | 313,426,118 |
| 2023-11-14 | 9.180 | 9.550 | 9.160 | 9.230 | 9.230 | 402,121,278 |
| 2023-11-13 | 9.550 | 9.630 | 9.090 | 9.290 | 9.290 | 467,571,385 |
| 2023-11-10 | 9.040 | 10.240 | 9.000 | 9.820 | 9.820 | 754,852,272 |
| 2023-11-09 | 9.100 | 9.550 | 8.850 | 9.310 | 9.310 | 501,192,975 |
| 2023-11-08 | 9.700 | 9.980 | 8.860 | 9.090 | 9.090 | 580,967,106 |
| 2023-11-07 | 9.130 | 9.520 | 9.050 | 9.520 | 9.520 | 255,876,752 |
| 2023-11-06 | 8.300 | 8.650 | 8.220 | 8.650 | 8.650 | 167,089,964 |
| 2023-11-03 | 7.480 | 8.200 | 7.470 | 7.860 | 7.860 | 130,671,985 |
| 2023-11-02 | 7.560 | 7.630 | 7.460 | 7.460 | 7.460 | 28,712,927 |
| 2023-11-01 | 7.630 | 7.660 | 7.560 | 7.600 | 7.600 | 26,324,103 |
| 2023-10-31 | 7.610 | 7.690 | 7.550 | 7.580 | 7.580 | 35,895,172 |
| 2023-10-30 | 7.500 | 7.640 | 7.460 | 7.630 | 7.630 | 47,277,473 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 0.0120 CNY |
| 2022-07-14 | 0.0400 CNY |
| 2021-08-27 | 0.0100 CNY |
| 2019-08-09 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.